Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-04-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $144,000.00 | $144,000.00 | 25 | — | — |
| 2013-12-30 | $152,640.00 | $152,640.00 | 13 | — | — |
| 2013-12-27 | $154,880.00 | $154,880.00 | 23 | — | — |
| 2013-12-26 | $164,800.00 | $164,800.00 | 49 | — | — |
| 2013-12-24 | $150,720.00 | $150,720.00 | 6 | — | — |
| 2013-12-23 | $155,520.00 | $155,520.00 | 24 | — | — |
| 2013-12-20 | $151,680.00 | $151,680.00 | 55 | — | — |
| 2013-12-19 | $161,600.00 | $161,600.00 | 192 | — | — |
| 2013-12-18 | $136,320.00 | $136,320.00 | 36 | — | — |
| 2013-12-17 | $148,800.00 | $148,800.00 | 22 | — | — |
| 2013-12-16 | $159,680.00 | $159,680.00 | 22 | — | — |
| 2013-12-13 | $166,080.00 | $166,080.00 | 17 | — | — |
| 2013-12-12 | $169,600.00 | $169,600.00 | 22 | — | — |
| 2013-12-11 | $177,280.00 | $177,280.00 | 14 | — | — |
| 2013-12-10 | $175,360.00 | $175,360.00 | 18 | — | — |
| 2013-12-09 | $181,440.00 | $181,440.00 | 14 | — | — |
| 2013-12-06 | $190,080.00 | $190,080.00 | 17 | — | — |
| 2013-12-05 | $192,640.00 | $192,640.00 | 25 | — | — |
| 2013-12-04 | $201,920.00 | $201,920.00 | 56 | — | — |
| 2013-12-03 | $192,320.00 | $192,320.00 | 34 | — | — |
| 2013-12-02 | $186,880.00 | $186,880.00 | 31 | — | — |
| 2013-11-29 | $200,672.00 | $200,672.00 | 47 | — | — |
| 2013-11-27 | $208,000.00 | $208,000.00 | 138 | — | — |
| 2013-11-26 | $172,480.00 | $172,480.00 | 31 | — | — |
| 2013-11-25 | $167,360.00 | $167,360.00 | 21 | — | — |
| 2013-11-22 | $173,440.00 | $173,440.00 | 30 | — | — |
| 2013-11-21 | $185,600.00 | $185,600.00 | 72 | — | — |
| 2013-11-20 | $186,880.00 | $186,880.00 | 210 | — | — |
| 2013-11-19 | $169,280.00 | $169,280.00 | 75 | — | — |
| 2013-11-18 | $187,840.00 | $187,840.00 | 47 | — | — |
| 2013-11-15 | $208,000.00 | $208,000.00 | 51 | — | — |
| 2013-11-14 | $223,360.00 | $223,360.00 | 94 | — | — |
| 2013-11-13 | $204,800.00 | $204,800.00 | 50 | — | — |
| 2013-11-12 | $224,000.00 | $224,000.00 | 62 | — | — |
| 2013-11-11 | $228,480.00 | $228,480.00 | 117 | — | — |
| 2013-11-08 | $221,120.00 | $221,120.00 | 233 | — | — |
| 2013-11-07 | $191,040.00 | $191,040.00 | 252 | — | — |
| 2013-11-06 | $246,400.00 | $246,400.00 | 920 | — | — |
| 2013-11-05 | $268,160.00 | $268,160.00 | 1,243 | — | — |
| 2013-11-04 | $164,800.00 | $164,800.00 | 667 | — | — |
| 2013-11-01 | $103,360.00 | $103,360.00 | 177 | — | — |
| 2013-10-31 | $97,280.00 | $97,280.00 | 511 | — | — |
| 2013-10-30 | $89,920.00 | $89,920.00 | 511 | — | — |
| 2013-10-29 | $48,000.00 | $48,000.00 | 10 | — | — |
| 2013-10-28 | $51,520.00 | $51,520.00 | 9 | — | — |
| 2013-10-25 | $52,160.00 | $52,160.00 | 6 | — | — |
| 2013-10-24 | $54,080.00 | $54,080.00 | 16 | — | — |
| 2013-10-23 | $53,120.00 | $53,120.00 | 34 | — | — |
| 2013-10-22 | $58,240.00 | $58,240.00 | 193 | — | — |
| 2013-10-21 | $44,800.00 | $44,800.00 | 6 | — | — |
| 2013-10-18 | $45,120.00 | $45,120.00 | 3 | — | — |
| 2013-10-17 | $43,840.00 | $43,840.00 | 5 | — | — |
| 2013-10-16 | $44,480.00 | $44,480.00 | 6 | — | — |
| 2013-10-15 | $42,880.00 | $42,880.00 | 1 | — | — |
| 2013-10-14 | $43,840.00 | $43,840.00 | 1 | — | — |
| 2013-10-11 | $41,280.00 | $41,280.00 | 1 | — | — |
| 2013-10-10 | $40,640.00 | $40,640.00 | 3 | — | — |
| 2013-10-09 | $41,280.00 | $41,280.00 | 8 | — | — |
| 2013-10-08 | $44,160.00 | $44,160.00 | 1 | — | — |
| 2013-10-07 | $44,480.00 | $44,480.00 | 1 | — | — |
| 2013-10-04 | $44,800.00 | $44,800.00 | 1 | — | — |
| 2013-10-03 | $45,440.00 | $45,440.00 | 3 | — | — |
| 2013-10-02 | $43,840.00 | $43,840.00 | 5 | — | — |
| 2013-10-01 | $44,160.00 | $44,160.00 | 5 | — | — |
| 2013-09-30 | $47,040.00 | $47,040.00 | 6 | — | — |
| 2013-09-27 | $44,800.00 | $44,800.00 | 7 | — | — |
| 2013-09-26 | $43,840.00 | $43,840.00 | 3 | — | — |
| 2013-09-25 | $42,240.00 | $42,240.00 | 1 | — | — |
| 2013-09-24 | $42,880.00 | $42,880.00 | 2 | — | — |
| 2013-09-23 | $44,160.00 | $44,160.00 | 6 | — | — |
| 2013-09-20 | $44,480.00 | $44,480.00 | 2 | — | — |
| 2013-09-19 | $43,520.00 | $43,520.00 | 3 | — | — |
| 2013-09-18 | $44,480.00 | $44,480.00 | 11 | — | — |
| 2013-09-17 | $43,200.00 | $43,200.00 | 2 | — | — |
| 2013-09-16 | $43,520.00 | $43,520.00 | 3 | — | — |
| 2013-09-13 | $42,560.00 | $42,560.00 | 2 | — | — |
| 2013-09-12 | $43,520.00 | $43,520.00 | 6 | — | — |
| 2013-09-11 | $43,520.00 | $43,520.00 | 11 | — | — |
| 2013-09-10 | $46,400.00 | $46,400.00 | 82 | — | — |
| 2013-09-09 | $41,280.00 | $41,280.00 | 3 | — | — |
| 2013-09-06 | $40,000.00 | $40,000.00 | 3 | — | — |
| 2013-09-05 | $40,960.00 | $40,960.00 | 0 | — | — |
| 2013-09-04 | $40,640.00 | $40,640.00 | 5 | — | — |
| 2013-09-03 | $39,360.00 | $39,360.00 | 3 | — | — |
| 2013-08-30 | $42,240.00 | $42,240.00 | 1 | — | — |
| 2013-08-29 | $44,480.00 | $44,480.00 | 2 | — | — |
| 2013-08-28 | $46,720.00 | $46,720.00 | 2 | — | — |
| 2013-08-27 | $45,120.00 | $45,120.00 | 2 | — | — |
| 2013-08-26 | $47,360.00 | $47,360.00 | 1 | — | — |
| 2013-08-23 | $48,000.00 | $48,000.00 | 1 | — | — |
| 2013-08-22 | $48,320.00 | $48,320.00 | 1 | — | — |
| 2013-08-21 | $50,880.00 | $50,880.00 | 2 | — | — |
| 2013-08-20 | $46,720.00 | $46,720.00 | 4 | — | — |
| 2013-08-19 | $48,640.00 | $48,640.00 | 1 | — | — |
| 2013-08-16 | $48,000.00 | $48,000.00 | 3 | — | — |
| 2013-08-15 | $47,040.00 | $47,040.00 | 6 | — | — |
| 2013-08-14 | $50,880.00 | $50,880.00 | 3 | — | — |
| 2013-08-13 | $50,880.00 | $50,880.00 | 3 | — | — |
| 2013-08-12 | $51,200.00 | $51,200.00 | 4 | — | — |
| 2013-08-09 | $53,760.00 | $53,760.00 | 11 | — | — |
| 2013-08-08 | $51,200.00 | $51,200.00 | 18 | — | — |
| 2013-08-07 | $56,960.00 | $56,960.00 | 139 | — | — |
| 2013-08-06 | $48,320.00 | $48,320.00 | 0 | — | — |
| 2013-08-05 | $49,920.00 | $49,920.00 | 1 | — | — |
| 2013-08-02 | $49,920.00 | $49,920.00 | 1 | — | — |
| 2013-08-01 | $51,520.00 | $51,520.00 | 1 | — | — |
| 2013-07-31 | $50,880.00 | $50,880.00 | 3 | — | — |
| 2013-07-30 | $46,080.00 | $46,080.00 | 2 | — | — |
| 2013-07-29 | $48,000.00 | $48,000.00 | 3 | — | — |
| 2013-07-26 | $48,960.00 | $48,960.00 | 6 | — | — |
| 2013-07-25 | $55,360.00 | $55,360.00 | 7 | — | — |
| 2013-07-24 | $59,840.00 | $59,840.00 | 4 | — | — |
| 2013-07-23 | $62,720.00 | $62,720.00 | 10 | — | — |
| 2013-07-22 | $63,360.00 | $63,360.00 | 16 | — | — |
| 2013-07-19 | $83,200.00 | $83,200.00 | 0 | — | — |
| 2013-07-18 | $88,320.00 | $88,320.00 | 0 | — | — |
| 2013-07-17 | $90,240.00 | $90,240.00 | 1 | — | — |
| 2013-07-16 | $93,120.00 | $93,120.00 | 0 | — | — |
| 2013-07-15 | $95,360.00 | $95,360.00 | 0 | — | — |
| 2013-07-12 | $98,560.00 | $98,560.00 | 0 | — | — |
| 2013-07-11 | $105,600.00 | $105,600.00 | 0 | — | — |
| 2013-07-10 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2013-07-09 | $105,600.00 | $105,600.00 | 0 | — | — |
| 2013-07-08 | $110,080.00 | $110,080.00 | 0 | — | — |
| 2013-07-05 | $107,200.00 | $107,200.00 | 0 | — | — |
| 2013-07-03 | $102,080.00 | $102,080.00 | 0 | — | — |
| 2013-07-02 | $106,560.00 | $106,560.00 | 2 | — | — |
| 2013-07-01 | $112,000.00 | $112,000.00 | 1 | — | — |
| 2013-06-28 | $94,720.00 | $94,720.00 | 1 | — | — |
| 2013-06-27 | $101,120.00 | $101,120.00 | 3 | — | — |
| 2013-06-26 | $104,000.00 | $104,000.00 | 1 | — | — |
| 2013-06-25 | $105,600.00 | $105,600.00 | 1 | — | — |
| 2013-06-24 | $113,920.00 | $113,920.00 | 2 | — | — |
| 2013-06-21 | $111,680.00 | $111,680.00 | 1 | — | — |
| 2013-06-20 | $97,920.00 | $97,920.00 | 2 | — | — |
| 2013-06-19 | $101,760.00 | $101,760.00 | 3 | — | — |
| 2013-06-18 | $88,320.00 | $88,320.00 | 1 | — | — |
| 2013-06-17 | $86,080.00 | $86,080.00 | 1 | — | — |
| 2013-06-14 | $96,960.00 | $96,960.00 | 1 | — | — |
| 2013-06-13 | $96,320.00 | $96,320.00 | 0 | — | — |
| 2013-06-12 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2013-06-11 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2013-06-10 | $103,680.00 | $103,680.00 | 0 | — | — |
| 2013-06-07 | $104,320.00 | $104,320.00 | 0 | — | — |
| 2013-06-06 | $115,840.00 | $115,840.00 | 0 | — | — |
| 2013-06-05 | $115,200.00 | $115,200.00 | 1 | — | — |
| 2013-06-04 | $118,400.00 | $118,400.00 | 1 | — | — |
| 2013-06-03 | $120,320.00 | $120,320.00 | 0 | — | — |
| 2013-05-31 | $119,360.00 | $119,360.00 | 0 | — | — |
| 2013-05-30 | $121,280.00 | $121,280.00 | 0 | — | — |
| 2013-05-29 | $126,720.00 | $126,720.00 | 1 | — | — |
| 2013-05-28 | $124,800.00 | $124,800.00 | 1 | — | — |
| 2013-05-24 | $143,360.00 | $143,360.00 | 0 | — | — |
| 2013-05-23 | $132,800.00 | $132,800.00 | 0 | — | — |
| 2013-05-22 | $142,432.00 | $142,432.00 | 0 | — | — |
| 2013-05-21 | $146,880.00 | $146,880.00 | 0 | — | — |
| 2013-05-20 | $143,680.00 | $143,680.00 | 0 | — | — |
| 2013-05-17 | $140,800.00 | $140,800.00 | 0 | — | — |
| 2013-05-16 | $136,960.00 | $136,960.00 | 0 | — | — |
| 2013-05-15 | $147,200.00 | $147,200.00 | 0 | — | — |
| 2013-05-14 | $152,000.00 | $152,000.00 | 0 | — | — |
| 2013-05-13 | $166,432.00 | $166,432.00 | 0 | — | — |
| 2013-05-10 | $153,600.00 | $153,600.00 | 0 | — | — |
| 2013-05-09 | $147,200.00 | $147,200.00 | 0 | — | — |
| 2013-05-08 | $153,600.00 | $153,600.00 | 0 | — | — |
| 2013-05-07 | $154,880.00 | $154,880.00 | 0 | — | — |
| 2013-05-06 | $158,720.00 | $158,720.00 | 0 | — | — |
| 2013-05-03 | $157,440.00 | $157,440.00 | 0 | — | — |
| 2013-05-02 | $147,840.00 | $147,840.00 | 0 | — | — |
| 2013-05-01 | $149,120.00 | $149,120.00 | 0 | — | — |
| 2013-04-30 | $160,000.00 | $160,000.00 | 0 | — | — |
| 2013-04-29 | $153,600.00 | $153,600.00 | 0 | — | — |
| 2013-04-26 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2013-04-25 | $128,000.00 | $128,000.00 | 0 | — | — |
| 2013-04-24 | $131,840.00 | $131,840.00 | 0 | — | — |
| 2013-04-23 | $138,880.00 | $138,880.00 | 0 | — | — |
| 2013-04-22 | $135,040.00 | $135,040.00 | 0 | — | — |
| 2013-04-19 | $147,200.00 | $147,200.00 | 0 | — | — |
| 2013-04-18 | $147,200.00 | $147,200.00 | 0 | — | — |
| 2013-04-17 | $152,960.00 | $152,960.00 | 0 | — | — |
| 2013-04-16 | $153,600.00 | $153,600.00 | 0 | — | — |
| 2013-04-15 | $134,400.00 | $134,400.00 | 0 | — | — |
| 2013-04-12 | $156,160.00 | $156,160.00 | 0 | — | — |
| 2013-04-11 | $154,880.00 | $154,880.00 | 0 | — | — |
| 2013-04-10 | $153,600.00 | $153,600.00 | 0 | — | — |
| 2013-04-09 | $145,920.00 | $145,920.00 | 0 | — | — |
| 2013-04-08 | $134,400.00 | $134,400.00 | 0 | — | — |
| 2013-04-05 | $118,400.00 | $118,400.00 | 0 | — | — |
| 2013-04-04 | $122,240.00 | $122,240.00 | 1 | — | — |
| 2013-04-03 | $135,040.00 | $135,040.00 | 0 | — | — |
| 2013-04-02 | $147,200.00 | $147,200.00 | 0 | — | — |
| 2013-04-01 | $149,120.00 | $149,120.00 | 1 | — | — |
| 2013-03-28 | $160,000.00 | $160,000.00 | 0 | — | — |
| 2013-03-27 | $161,280.00 | $161,280.00 | 0 | — | — |
| 2013-03-26 | $160,000.00 | $160,000.00 | 1 | — | — |
| 2013-03-25 | $160,640.00 | $160,640.00 | 0 | — | — |
| 2013-03-22 | $160,000.00 | $160,000.00 | 1 | — | — |
| 2013-03-21 | $163,200.00 | $163,200.00 | 0 | — | — |
| 2013-03-20 | $160,640.00 | $160,640.00 | 1 | — | — |
| 2013-03-19 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2013-03-18 | $167,680.00 | $167,680.00 | 0 | — | — |
| 2013-03-15 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2013-03-14 | $179,200.00 | $179,200.00 | 1 | — | — |
| 2013-03-13 | $167,680.00 | $167,680.00 | 1 | — | — |
| 2013-03-12 | $184,960.00 | $184,960.00 | 1 | — | — |
| 2013-03-11 | $201,600.00 | $201,600.00 | 6 | — | — |
| 2013-03-08 | $191,360.00 | $191,360.00 | 4 | — | — |
| 2013-03-07 | $160,640.00 | $160,640.00 | 0 | — | — |
| 2013-03-06 | $160,000.00 | $160,000.00 | 0 | — | — |
| 2013-03-05 | $160,640.00 | $160,640.00 | 0 | — | — |
| 2013-03-04 | $160,000.00 | $160,000.00 | 0 | — | — |
| 2013-03-01 | $169,600.00 | $169,600.00 | 1 | — | — |
| 2013-02-28 | $179,840.00 | $179,840.00 | 1 | — | — |
| 2013-02-27 | $177,920.00 | $177,920.00 | 0 | — | — |
| 2013-02-26 | $169,600.00 | $169,600.00 | 1 | — | — |
| 2013-02-25 | $204,800.00 | $204,800.00 | 0 | — | — |
| 2013-02-22 | $214,400.00 | $214,400.00 | 1 | — | — |
| 2013-02-21 | $320,000.00 | $320,000.00 | 0 | — | — |
| 2013-02-20 | $337,920.00 | $337,920.00 | 0 | — | — |
| 2013-02-19 | $332,800.00 | $332,800.00 | 0 | — | — |
| 2013-02-15 | $345,600.00 | $345,600.00 | 0 | — | — |
| 2013-02-14 | $339,200.00 | $339,200.00 | 0 | — | — |
| 2013-02-13 | $339,840.00 | $339,840.00 | 0 | — | — |
| 2013-02-12 | $352,000.00 | $352,000.00 | 0 | — | — |
| 2013-02-11 | $332,800.00 | $332,800.00 | 0 | — | — |
| 2013-02-08 | $371,200.00 | $371,200.00 | 0 | — | — |
| 2013-02-07 | $419,840.00 | $419,840.00 | 0 | — | — |
| 2013-02-06 | $409,600.00 | $409,600.00 | 0 | — | — |
| 2013-02-05 | $448,000.00 | $448,000.00 | 0 | — | — |
| 2013-02-04 | $448,000.00 | $448,000.00 | 0 | — | — |
| 2013-02-01 | $462,720.00 | $462,720.00 | 0 | — | — |
| 2013-01-31 | $437,760.00 | $437,760.00 | 0 | — | — |
| 2013-01-30 | $467,200.00 | $467,200.00 | 0 | — | — |
| 2013-01-29 | $454,400.00 | $454,400.00 | 0 | — | — |
| 2013-01-28 | $449,280.00 | $449,280.00 | 0 | — | — |
| 2013-01-25 | $480,000.00 | $480,000.00 | 0 | — | — |
| 2013-01-24 | $454,400.00 | $454,400.00 | 0 | — | — |
| 2013-01-23 | $428,800.00 | $428,800.00 | 0 | — | — |
| 2013-01-22 | $492,800.00 | $492,800.00 | 0 | — | — |
| 2013-01-18 | $416,000.00 | $416,000.00 | 0 | — | — |
| 2013-01-17 | $416,000.00 | $416,000.00 | 0 | — | — |
| 2013-01-16 | $428,800.00 | $428,800.00 | 0 | — | — |
| 2013-01-15 | $435,200.00 | $435,200.00 | 0 | — | — |
| 2013-01-14 | $422,400.00 | $422,400.00 | 0 | — | — |
| 2013-01-11 | $480,000.00 | $480,000.00 | 0 | — | — |
| 2013-01-10 | $467,200.00 | $467,200.00 | 0 | — | — |
| 2013-01-09 | $467,200.00 | $467,200.00 | 0 | — | — |
| 2013-01-08 | $460,800.00 | $460,800.00 | 0 | — | — |
| 2013-01-07 | $450,560.00 | $450,560.00 | 0 | — | — |
| 2013-01-04 | $473,600.00 | $473,600.00 | 0 | — | — |
| 2013-01-03 | $421,120.00 | $421,120.00 | 0 | — | — |
| 2013-01-02 | $441,600.00 | $441,600.00 | 0 | — | — |